722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,205900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,205800,1782754550,28000,28000,28000,28000,0
|
|
20231201,205700,1782754550,28000,28000,28000,28000,0
|
|
20231201,205600,1782754550,28000,28000,28000,28000,0
|
|
20231201,205500,1782754550,28000,28000,28000,28000,0
|
|
20231201,205400,1782754550,28000,28000,28000,28000,0
|
|
20231201,205300,1782754550,28000,28000,28000,28000,0
|
|
20231201,205200,1782754550,28000,28000,28000,28000,0
|
|
20231201,205100,1782754550,28000,28000,28000,28000,0
|
|
20231201,205000,1782754550,28000,28000,28000,28000,0
|
|
20231201,204900,1782754550,28000,28000,28000,28000,0
|
|
20231201,204800,1782754550,28000,28000,28000,28000,0
|
|
20231201,204700,1782754550,28000,28000,28000,28000,0
|
|
20231201,204600,1782754550,28000,28000,28000,28000,0
|
|
20231201,204500,1782754550,28000,28000,28000,28000,0
|
|
20231201,204400,1782754550,28000,28000,28000,28000,0
|
|
20231201,204300,1782754550,28000,28000,28000,28000,0
|
|
20231201,204200,1782754550,28000,28000,28000,28000,0
|
|
20231201,204100,1782754550,28000,28000,28000,28000,0
|
|
20231201,204000,1782754550,28000,28000,28000,28000,0
|
|
20231201,203900,1782754550,28000,28000,28000,28000,0
|
|
20231201,203800,1782754550,28000,28000,28000,28000,0
|
|
20231201,203700,1782754550,28000,28000,28000,28000,0
|
|
20231201,203600,1782754550,28000,28000,28000,28000,0
|
|
20231201,203500,1782754550,28000,28000,28000,28000,0
|
|
20231201,203400,1782754550,28000,28000,28000,28000,0
|
|
20231201,203300,1782754550,28000,28000,28000,28000,0
|
|
20231201,203200,1782754550,28000,28000,28000,28000,0
|
|
20231201,203100,1782754550,28000,28000,28000,28000,0
|
|
20231201,203000,1782754550,28000,28000,28000,28000,0
|
|
20231201,202900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,202800,1782754550,28000,28000,28000,28000,0
|
|
20231201,202700,1782754550,28000,28000,28000,28000,0
|
|
20231201,202600,1782754550,28000,28000,28000,28000,0
|
|
20231201,202500,1782754550,28000,28000,28000,28000,0
|
|
20231201,202400,1782754550,28000,28000,28000,28000,0
|
|
20231201,202300,1782754550,28000,28000,28000,28000,0
|
|
20231201,202200,1782754550,28000,28000,28000,28000,0
|
|
20231201,202100,1782754550,28000,28000,28000,28000,0
|
|
20231201,202000,1782754550,28000,28000,28000,28000,0
|
|
20231201,201900,1782754550,28000,28000,28000,28000,0
|
|
20231201,201800,1782754550,28000,28000,28000,28000,0
|
|
20231201,201700,1782754550,28000,28000,28000,28000,0
|
|
20231201,201600,1782754550,28000,28000,28000,28000,0
|
|
20231201,201500,1782754550,28000,28000,28000,28000,0
|
|
20231201,201400,1782754550,28000,28000,28000,28000,0
|
|
20231201,201300,1782754550,28000,28000,28000,28000,0
|
|
20231201,201200,1782754550,28000,28000,28000,28000,0
|
|
20231201,201100,1782754550,28000,28000,28000,28000,0
|
|
20231201,201000,1782754550,28000,28000,28000,28000,0
|
|
20231201,200900,1782754550,28000,28000,28000,28000,0
|
|
20231201,200800,1782754550,28000,28000,28000,28000,0
|
|
20231201,200700,1782754550,28000,28000,28000,28000,0
|
|
20231201,200600,1782754550,28000,28000,28000,28000,0
|
|
20231201,200500,1782754550,28000,28000,28000,28000,0
|
|
20231201,200400,1782754550,28000,28000,28000,28000,0
|
|
20231201,200300,1782754550,28000,28000,28000,28000,0
|
|
20231201,200200,1782754550,28000,28000,28000,28000,0
|
|
20231201,200100,1782754550,28000,28000,28000,28000,0
|
|
20231201,200000,1782754550,28000,28000,28000,28000,0
|
|
20231201,195900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,195800,1782754550,28000,28000,28000,28000,0
|
|
20231201,195700,1782754550,28000,28000,28000,28000,0
|
|
20231201,195600,1782754550,28000,28000,28000,28000,0
|
|
20231201,195500,1782754550,28000,28000,28000,28000,0
|
|
20231201,195400,1782754550,28000,28000,28000,28000,0
|
|
20231201,195300,1782754550,28000,28000,28000,28000,0
|
|
20231201,195200,1782754550,28000,28000,28000,28000,0
|
|
20231201,195100,1782754550,28000,28000,28000,28000,0
|
|
20231201,195000,1782754550,28000,28000,28000,28000,0
|
|
20231201,194900,1782754550,28000,28000,28000,28000,0
|
|
20231201,194800,1782754550,28000,28000,28000,28000,0
|
|
20231201,194700,1782754550,28000,28000,28000,28000,0
|
|
20231201,194600,1782754550,28000,28000,28000,28000,0
|
|
20231201,194500,1782754550,28000,28000,28000,28000,0
|
|
20231201,194400,1782754550,28000,28000,28000,28000,0
|
|
20231201,194300,1782754550,28000,28000,28000,28000,0
|
|
20231201,194200,1782754550,28000,28000,28000,28000,0
|
|
20231201,194100,1782754550,28000,28000,28000,28000,0
|
|
20231201,194000,1782754550,28000,28000,28000,28000,0
|
|
20231201,193900,1782754550,28000,28000,28000,28000,0
|
|
20231201,193800,1782754550,28000,28000,28000,28000,0
|
|
20231201,193700,1782754550,28000,28000,28000,28000,0
|
|
20231201,193600,1782754550,28000,28000,28000,28000,0
|
|
20231201,193500,1782754550,28000,28000,28000,28000,0
|
|
20231201,193400,1782754550,28000,28000,28000,28000,0
|
|
20231201,193300,1782754550,28000,28000,28000,28000,0
|
|
20231201,193200,1782754550,28000,28000,28000,28000,0
|
|
20231201,193100,1782754550,28000,28000,28000,28000,0
|
|
20231201,193000,1782754550,28000,28000,28000,28000,0
|
|
20231201,192900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,192800,1782754550,28000,28000,28000,28000,0
|
|
20231201,192700,1782754550,28000,28000,28000,28000,0
|
|
20231201,192600,1782754550,28000,28000,28000,28000,0
|
|
20231201,192500,1782754550,28000,28000,28000,28000,0
|
|
20231201,192400,1782754550,28000,28000,28000,28000,0
|
|
20231201,192300,1782754550,28000,28000,28000,28000,0
|
|
20231201,192200,1782754550,28000,28000,28000,28000,0
|
|
20231201,192100,1782754550,28000,28000,28000,28000,0
|
|
20231201,192000,1782754550,28000,28000,28000,28000,0
|
|
20231201,191900,1782754550,28000,28000,28000,28000,0
|
|
20231201,191800,1782754550,28000,28000,28000,28000,0
|
|
20231201,191700,1782754550,28000,28000,28000,28000,0
|
|
20231201,191600,1782754550,28000,28000,28000,28000,0
|
|
20231201,191500,1782754550,28000,28000,28000,28000,0
|
|
20231201,191400,1782754550,28000,28000,28000,28000,0
|
|
20231201,191300,1782754550,28000,28000,28000,28000,0
|
|
20231201,191200,1782754550,28000,28000,28000,28000,0
|
|
20231201,191100,1782754550,28000,28000,28000,28000,0
|
|
20231201,191000,1782754550,28000,28000,28000,28000,0
|
|
20231201,190900,1782754550,28000,28000,28000,28000,0
|
|
20231201,190800,1782754550,28000,28000,28000,28000,0
|
|
20231201,190700,1782754550,28000,28000,28000,28000,0
|
|
20231201,190600,1782754550,28000,28000,28000,28000,0
|
|
20231201,190500,1782754550,28000,28000,28000,28000,0
|
|
20231201,190400,1782754550,28000,28000,28000,28000,0
|
|
20231201,190300,1782754550,28000,28000,28000,28000,0
|
|
20231201,190200,1782754550,28000,28000,28000,28000,0
|
|
20231201,190100,1782754550,28000,28000,28000,28000,0
|
|
20231201,190000,1782754550,28000,28000,28000,28000,0
|
|
20231201,185900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,185800,1782754550,28000,28000,28000,28000,0
|
|
20231201,185700,1782754550,28000,28000,28000,28000,0
|
|
20231201,185600,1782754550,28000,28000,28000,28000,0
|
|
20231201,185500,1782754550,28000,28000,28000,28000,0
|
|
20231201,185400,1782754550,28000,28000,28000,28000,0
|
|
20231201,185300,1782754550,28000,28000,28000,28000,0
|
|
20231201,185200,1782754550,28000,28000,28000,28000,0
|
|
20231201,185100,1782754550,28000,28000,28000,28000,0
|
|
20231201,185000,1782754550,28000,28000,28000,28000,0
|
|
20231201,184900,1782754550,28000,28000,28000,28000,0
|
|
20231201,184800,1782754550,28000,28000,28000,28000,0
|
|
20231201,184700,1782754550,28000,28000,28000,28000,0
|
|
20231201,184600,1782754550,28000,28000,28000,28000,0
|
|
20231201,184500,1782754550,28000,28000,28000,28000,0
|
|
20231201,184400,1782754550,28000,28000,28000,28000,0
|
|
20231201,184300,1782754550,28000,28000,28000,28000,0
|
|
20231201,184200,1782754550,28000,28000,28000,28000,0
|
|
20231201,184100,1782754550,28000,28000,28000,28000,0
|
|
20231201,184000,1782754550,28000,28000,28000,28000,0
|
|
20231201,183900,1782754550,28000,28000,28000,28000,0
|
|
20231201,183800,1782754550,28000,28000,28000,28000,0
|
|
20231201,183700,1782754550,28000,28000,28000,28000,0
|
|
20231201,183600,1782754550,28000,28000,28000,28000,0
|
|
20231201,183500,1782754550,28000,28000,28000,28000,0
|
|
20231201,183400,1782754550,28000,28000,28000,28000,0
|
|
20231201,183300,1782754550,28000,28000,28000,28000,0
|
|
20231201,183200,1782754550,28000,28000,28000,28000,0
|
|
20231201,183100,1782754550,28000,28000,28000,28000,0
|
|
20231201,183000,1782754550,28000,28000,28000,28000,0
|
|
20231201,182900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,182800,1782754550,28000,28000,28000,28000,0
|
|
20231201,182700,1782754550,28000,28000,28000,28000,0
|
|
20231201,182600,1782754550,28000,28000,28000,28000,0
|
|
20231201,182500,1782754550,28000,28000,28000,28000,0
|
|
20231201,182400,1782754550,28000,28000,28000,28000,0
|
|
20231201,182300,1782754550,28000,28000,28000,28000,0
|
|
20231201,182200,1782754550,28000,28000,28000,28000,0
|
|
20231201,182100,1782754550,28000,28000,28000,28000,0
|
|
20231201,182000,1782754550,28000,28000,28000,28000,0
|
|
20231201,181900,1782754550,28000,28000,28000,28000,0
|
|
20231201,181800,1782754550,28000,28000,28000,28000,0
|
|
20231201,181700,1782754550,28000,28000,28000,28000,0
|
|
20231201,181600,1782754550,28000,28000,28000,28000,0
|
|
20231201,181500,1782754550,28000,28000,28000,28000,0
|
|
20231201,181400,1782754550,28000,28000,28000,28000,0
|
|
20231201,181300,1782754550,28000,28000,28000,28000,0
|
|
20231201,181200,1782754550,28000,28000,28000,28000,0
|
|
20231201,181100,1782754550,28000,28000,28000,28000,0
|
|
20231201,181000,1782754550,28000,28000,28000,28000,0
|
|
20231201,180900,1782754550,28000,28000,28000,28000,0
|
|
20231201,180800,1782754550,28000,28000,28000,28000,0
|
|
20231201,180700,1782754550,28000,28000,28000,28000,0
|
|
20231201,180600,1782754550,28000,28000,28000,28000,0
|
|
20231201,180500,1782754550,28000,28000,28000,28000,0
|
|
20231201,180400,1782754550,28000,28000,28000,28000,0
|
|
20231201,180300,1782754550,28000,28000,28000,28000,0
|
|
20231201,180200,1782754550,28000,28000,28000,28000,0
|
|
20231201,180100,1782754550,28000,28000,28000,28000,0
|
|
20231201,180000,1782754550,28000,28000,28000,28000,0
|
|
20231201,175900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,175800,1782754550,28000,28000,28000,28000,0
|
|
20231201,175700,1782754550,28000,28000,28000,28000,0
|
|
20231201,175600,1782754550,28000,28000,28000,28000,0
|
|
20231201,175500,1782754550,28000,28000,28000,28000,0
|
|
20231201,175400,1782754550,28000,28000,28000,28000,0
|
|
20231201,175300,1782754550,28000,28000,28000,28000,0
|
|
20231201,175200,1782754550,28000,28000,28000,28000,0
|
|
20231201,175100,1782754550,28000,28000,28000,28000,0
|
|
20231201,175000,1782754550,28000,28000,28000,28000,0
|
|
20231201,174900,1782754550,28000,28000,28000,28000,0
|
|
20231201,174800,1782754550,28000,28000,28000,28000,0
|
|
20231201,174700,1782754550,28000,28000,28000,28000,0
|
|
20231201,174600,1782754550,28000,28000,28000,28000,0
|
|
20231201,174500,1782754550,28000,28000,28000,28000,0
|
|
20231201,174400,1782754550,28000,28000,28000,28000,0
|
|
20231201,174300,1782754550,28000,28000,28000,28000,0
|
|
20231201,174200,1782754550,28000,28000,28000,28000,0
|
|
20231201,174100,1782754550,28000,28000,28000,28000,0
|
|
20231201,174000,1782754550,28000,28000,28000,28000,0
|
|
20231201,173900,1782754550,28000,28000,28000,28000,0
|
|
20231201,173800,1782754550,28000,28000,28000,28000,0
|
|
20231201,173700,1782754550,28000,28000,28000,28000,0
|
|
20231201,173600,1782754550,28000,28000,28000,28000,0
|
|
20231201,173500,1782754550,28000,28000,28000,28000,0
|
|
20231201,173400,1782754550,28000,28000,28000,28000,0
|
|
20231201,173300,1782754550,28000,28000,28000,28000,0
|
|
20231201,173200,1782754550,28000,28000,28000,28000,0
|
|
20231201,173100,1782754550,28000,28000,28000,28000,0
|
|
20231201,173000,1782754550,28000,28000,28000,28000,0
|
|
20231201,172900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,172800,1782754550,28000,28000,28000,28000,0
|
|
20231201,172700,1782754550,28000,28000,28000,28000,0
|
|
20231201,172600,1782754550,28000,28000,28000,28000,0
|
|
20231201,172500,1782754550,28000,28000,28000,28000,0
|
|
20231201,172400,1782754550,28000,28000,28000,28000,0
|
|
20231201,172300,1782754550,28000,28000,28000,28000,0
|
|
20231201,172200,1782754550,28000,28000,28000,28000,0
|
|
20231201,172100,1782754550,28000,28000,28000,28000,0
|
|
20231201,172000,1782754550,28000,28000,28000,28000,0
|
|
20231201,171900,1782754550,28000,28000,28000,28000,0
|
|
20231201,171800,1782754550,28000,28000,28000,28000,0
|
|
20231201,171700,1782754550,28000,28000,28000,28000,0
|
|
20231201,171600,1782754550,28000,28000,28000,28000,0
|
|
20231201,171500,1782754550,28000,28000,28000,28000,0
|
|
20231201,171400,1782754550,28000,28000,28000,28000,0
|
|
20231201,171300,1782754550,28000,28000,28000,28000,0
|
|
20231201,171200,1782754550,28000,28000,28000,28000,0
|
|
20231201,171100,1782754550,28000,28000,28000,28000,0
|
|
20231201,171000,1782754550,28000,28000,28000,28000,0
|
|
20231201,170900,1782754550,28000,28000,28000,28000,0
|
|
20231201,170800,1782754550,28000,28000,28000,28000,0
|
|
20231201,170700,1782754550,28000,28000,28000,28000,0
|
|
20231201,170600,1782754550,28000,28000,28000,28000,0
|
|
20231201,170500,1782754550,28000,28000,28000,28000,0
|
|
20231201,170400,1782754550,28000,28000,28000,28000,0
|
|
20231201,170300,1782754550,28000,28000,28000,28000,0
|
|
20231201,170200,1782754550,28000,28000,28000,28000,0
|
|
20231201,170100,1782754550,28000,28000,28000,28000,0
|
|
20231201,170000,1782754550,28000,28000,28000,28000,0
|
|
20231201,165900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,165800,1782754550,28000,28000,28000,28000,0
|
|
20231201,165700,1782754550,28000,28000,28000,28000,0
|
|
20231201,165600,1782754550,28000,28000,28000,28000,0
|
|
20231201,165500,1782754550,28000,28000,28000,28000,0
|
|
20231201,165400,1782754550,28000,28000,28000,28000,0
|
|
20231201,165300,1782754550,28000,28000,28000,28000,0
|
|
20231201,165200,1782754550,28000,28000,28000,28000,0
|
|
20231201,165100,1782754550,28000,28000,28000,28000,0
|
|
20231201,165000,1782754550,28000,28000,28000,28000,0
|
|
20231201,164900,1782754550,28000,28000,28000,28000,0
|
|
20231201,164800,1782754550,28000,28000,28000,28000,0
|
|
20231201,164700,1782754550,28000,28000,28000,28000,0
|
|
20231201,164600,1782754550,28000,28000,28000,28000,0
|
|
20231201,164500,1782754550,28000,28000,28000,28000,0
|
|
20231201,164400,1782754550,28000,28000,28000,28000,0
|
|
20231201,164300,1782754550,28000,28000,28000,28000,0
|
|
20231201,164200,1782754550,28000,28000,28000,28000,0
|
|
20231201,164100,1782754550,28000,28000,28000,28000,0
|
|
20231201,164000,1782754550,28000,28000,28000,28000,0
|
|
20231201,163900,1782754550,28000,28000,28000,28000,0
|
|
20231201,163800,1782754550,28000,28000,28000,28000,0
|
|
20231201,163700,1782754550,28000,28000,28000,28000,0
|
|
20231201,163600,1782754550,28000,28000,28000,28000,0
|
|
20231201,163500,1782754550,28000,28000,28000,28000,0
|
|
20231201,163400,1782754550,28000,28000,28000,28000,0
|
|
20231201,163300,1782754550,28000,28000,28000,28000,0
|
|
20231201,163200,1782754550,28000,28000,28000,28000,0
|
|
20231201,163100,1782754550,28000,28000,28000,28000,0
|
|
20231201,163000,1782754550,28000,28000,28000,28000,0
|
|
20231201,162900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,162800,1782754550,28000,28000,28000,28000,0
|
|
20231201,162700,1782754550,28000,28000,28000,28000,0
|
|
20231201,162600,1782754550,28000,28000,28000,28000,0
|
|
20231201,162500,1782754550,28000,28000,28000,28000,0
|
|
20231201,162400,1782754550,28000,28000,28000,28000,0
|
|
20231201,162300,1782754550,28000,28000,28000,28000,0
|
|
20231201,162200,1782754550,28000,28000,28000,28000,0
|
|
20231201,162100,1782754550,28000,28000,28000,28000,0
|
|
20231201,162000,1782754550,28000,28000,28000,28000,0
|
|
20231201,161900,1782754550,28000,28000,28000,28000,0
|
|
20231201,161800,1782754550,28000,28000,28000,28000,0
|
|
20231201,161700,1782754550,28000,28000,28000,28000,0
|
|
20231201,161600,1782754550,28000,28000,28000,28000,0
|
|
20231201,161500,1782754550,28000,28000,28000,28000,0
|
|
20231201,161400,1782754550,28000,28000,28000,28000,0
|
|
20231201,161300,1782754550,28000,28000,28000,28000,0
|
|
20231201,161200,1782754550,28000,28000,28000,28000,0
|
|
20231201,161100,1782754550,28000,28000,28000,28000,0
|
|
20231201,161000,1782754550,28000,28000,28000,28000,0
|
|
20231201,160900,1782754550,28000,28000,28000,28000,0
|
|
20231201,160800,1782754550,28000,28000,28000,28000,0
|
|
20231201,160700,1782754550,28000,28000,28000,28000,0
|
|
20231201,160600,1782754550,28000,28000,28000,28000,0
|
|
20231201,160500,1782754550,28000,28000,28000,28000,0
|
|
20231201,160400,1782754550,28000,28000,28000,28000,0
|
|
20231201,160300,1782754550,28000,28000,28000,28000,0
|
|
20231201,160200,1782754550,28000,28000,28000,28000,0
|
|
20231201,160100,1782754550,28000,28000,28000,28000,0
|
|
20231201,160000,1782754550,28000,28000,28000,28000,0
|
|
20231201,155900,1782754550,28000,28000,28000,28000,1202
|
|
20231201,155800,1782754550,28000,28000,28000,28000,0
|
|
20231201,155700,1782754550,28000,28000,28000,28000,0
|
|
20231201,155600,1782754550,28000,28000,28000,28000,0
|
|
20231201,155500,1782754550,28000,28000,28000,28000,0
|
|
20231201,155400,1782754550,28000,28000,28000,28000,0
|
|
20231201,155300,1782754550,28000,28000,28000,28000,0
|
|
20231201,155200,1782754550,28000,28000,28000,28000,0
|
|
20231201,155100,1782754550,28000,28000,28000,28000,0
|
|
20231201,155000,1782754550,28000,28000,28000,28000,0
|
|
20231201,154900,1782754550,28000,28000,28000,28000,0
|
|
20231201,154800,1782754550,28000,28000,28000,28000,0
|
|
20231201,154700,1782754550,28000,28000,28000,28000,0
|
|
20231201,154600,1782754550,28000,28000,28000,28000,0
|
|
20231201,154500,1782754550,28000,28000,28000,28000,0
|
|
20231201,154400,1782754550,28000,28000,28000,28000,0
|
|
20231201,154300,1782754550,28000,28000,28000,28000,0
|
|
20231201,154200,1782754550,28000,28000,28000,28000,0
|
|
20231201,154100,1782754550,28000,28000,28000,28000,0
|
|
20231201,154000,1782754550,28000,28000,28000,28000,0
|
|
20231201,153900,1782754550,28000,28000,28000,28000,0
|
|
20231201,153800,1782754550,28000,28000,28000,28000,0
|
|
20231201,153700,1782754550,28000,28000,28000,28000,0
|
|
20231201,153600,1782754550,28000,28000,28000,28000,0
|
|
20231201,153500,1782754550,28000,28000,28000,28000,0
|
|
20231201,153400,1782754550,28000,28000,28000,28000,0
|
|
20231201,153300,1782754550,28000,28000,28000,28000,0
|
|
20231201,153200,1782754550,28000,28000,28000,28000,0
|
|
20231201,153100,1782754550,28000,28000,28000,28000,0
|
|
20231201,153000,1782754550,28000,28000,28000,28000,1202
|
|
20231201,152900,1749098550,28000,28000,28000,28000,0
|
|
20231201,152800,1749098550,28000,28000,28000,28000,0
|
|
20231201,152700,1749098550,28000,28000,28000,28000,0
|
|
20231201,152600,1749098550,28000,28000,28000,28000,0
|
|
20231201,152500,1749098550,28000,28000,28000,28000,0
|
|
20231201,152400,1749098550,28000,28000,28000,28000,0
|
|
20231201,152300,1749098550,28000,28000,28000,28000,0
|
|
20231201,152200,1749098550,28000,28000,28000,28000,0
|
|
20231201,152100,1749098550,28000,28000,28000,28000,0
|
|
20231201,152000,1749098550,28000,28000,28000,28000,0
|
|
20231201,151900,1749098550,28000,28050,28050,28000,94
|
|
20231201,151800,1746465450,28050,28000,28050,28000,108
|
|
20231201,151700,1743440400,28050,28050,28050,28000,204
|
|
20231201,151600,1737726050,28050,28050,28050,28050,16
|
|
20231201,151500,1737277250,28050,28000,28050,28000,119
|
|
20231201,151400,1733943650,28000,28050,28050,28000,39
|
|
20231201,151300,1732851600,28000,28000,28050,28000,29
|
|
20231201,151200,1732039450,28050,28000,28050,28000,137
|
|
20231201,151100,1728203350,28050,28050,28050,28000,30
|
|
20231201,151000,1727362700,28050,28000,28050,28000,48
|
|
20231201,150900,1726017850,28050,28050,28050,28050,6
|
|
20231201,150800,1725849550,28050,28050,28050,28000,9
|
|
20231201,150700,1725597400,28000,28050,28050,28000,41
|
|
20231201,150600,1724448850,28050,28000,28050,28000,424
|
|
20231201,150500,1712562150,28050,28050,28100,28050,165
|
|
20231201,150400,1707933850,28100,28100,28100,28100,18
|
|
20231201,150300,1707428050,28100,28050,28100,28050,12
|
|
20231201,150200,1707091400,28100,28100,28100,28100,0
|
|
20231201,150100,1707091400,28100,28100,28100,28100,0
|
|
20231201,150000,1707091400,28100,28100,28100,28100,1
|
|
20231201,145900,1707063300,28100,28050,28100,28050,11
|
|
20231201,145800,1706754700,28100,28050,28100,28050,98
|
|
20231201,145700,1704005750,28100,28050,28100,28050,54
|
|
20231201,145600,1702491000,28100,28100,28100,28100,59
|
|
20231201,145500,1700833100,28100,28100,28100,28100,0
|
|
20231201,145400,1700833100,28100,28100,28100,28050,129
|
|
20231201,145300,1697211050,28100,28100,28100,28100,10
|
|
20231201,145200,1696930050,28100,28100,28100,28100,10
|
|
20231201,145100,1696649050,28100,28100,28100,28050,84
|
|
20231201,145000,1694290650,28100,28100,28100,28100,0
|
|
20231201,144900,1694290650,28100,28100,28100,28100,0
|
|
20231201,144800,1694290650,28100,28100,28100,28100,0
|
|
20231201,144700,1694290650,28100,28050,28100,28050,17
|
|
20231201,144600,1693813250,28100,28050,28100,28050,11
|
|
20231201,144500,1693504650,28100,28100,28100,28100,21
|
|
20231201,144400,1692914550,28100,28100,28100,28100,10
|
|
20231201,144300,1692633550,28100,28100,28100,28100,401
|
|
20231201,144200,1681365450,28100,28100,28100,28100,17
|
|
20231201,144100,1680887750,28100,28050,28100,28000,108
|
|
20231201,144000,1677863500,28100,28050,28100,28000,160
|
|
20231201,143900,1673381500,28100,28050,28100,28050,229
|
|
20231201,143800,1666958000,28050,28050,28050,28050,46
|
|
20231201,143700,1665667700,28050,28000,28050,28000,2
|
|
20231201,143600,1665611650,28050,28050,28050,28050,21
|
|
20231201,143500,1665022600,28050,28050,28050,28000,22
|
|
20231201,143400,1664406500,28050,28050,28050,28050,560
|
|
20231201,143300,1648698500,28050,28050,28050,28050,0
|
|
20231201,143200,1648698500,28050,28000,28050,28000,2
|
|
20231201,143100,1648642450,28050,28000,28050,28000,60
|
|
20231201,143000,1646961950,28050,28100,28100,28050,385
|
|
20231201,142900,1636162450,28050,28100,28100,28050,569
|
|
20231201,142800,1620181550,28150,28150,28150,28100,160
|
|
20231201,142700,1615684500,28150,28150,28150,28100,445
|
|
20231201,142600,1603178100,28150,28150,28150,28150,101
|
|
20231201,142500,1600334950,28150,28150,28150,28150,0
|
|
20231201,142400,1600334950,28150,28150,28150,28150,0
|
|
20231201,142300,1600334950,28150,28150,28150,28150,15
|
|
20231201,142200,1599912700,28150,28150,28150,28100,502
|
|
20231201,142100,1585806400,28150,28150,28150,28150,0
|
|
20231201,142000,1585806400,28150,28150,28150,28100,409
|
|
20231201,141900,1574313050,28150,28100,28150,28100,1149
|
|
20231201,141800,1542026100,28150,28150,28150,28150,9
|
|
20231201,141700,1541772750,28150,28150,28150,28150,3
|
|
20231201,141600,1541688300,28150,28150,28150,28150,1
|
|
20231201,141500,1541660150,28150,28150,28150,28100,1606
|
|
20231201,141400,1496531250,28150,28150,28150,28150,96
|
|
20231201,141300,1493828850,28200,28150,28200,28150,2
|
|
20231201,141200,1493772500,28200,28200,28200,28200,1
|
|
20231201,141100,1493744300,28150,28200,28200,28150,117
|
|
20231201,141000,1490445700,28200,28200,28200,28200,3
|
|
20231201,140900,1490361100,28200,28200,28200,28200,0
|
|
20231201,140800,1490361100,28200,28150,28200,28150,37
|
|
20231201,140700,1489319500,28250,28250,28250,28200,45
|
|
20231201,140600,1488050200,28250,28250,28250,28250,0
|
|
20231201,140500,1488050200,28250,28200,28250,28200,351
|
|
20231201,140400,1478151950,28200,28200,28200,28200,0
|
|
20231201,140300,1478151950,28200,28200,28200,28200,201
|
|
20231201,140200,1472483750,28150,28150,28150,28150,24
|
|
20231201,140100,1471808150,28200,28200,28200,28200,0
|
|
20231201,140000,1471808150,28200,28200,28200,28200,0
|
|
20231201,135900,1471808150,28200,28200,28200,28200,0
|
|
20231201,135800,1471808150,28200,28200,28200,28200,0
|
|
20231201,135700,1471808150,28200,28200,28200,28200,1
|
|
20231201,135600,1471779950,28150,28100,28150,28100,1036
|
|
20231201,135500,1442616800,28150,28150,28150,28150,0
|
|
20231201,135400,1442616800,28150,28150,28150,28150,1
|
|
20231201,135300,1442588650,28150,28150,28150,28150,1
|
|
20231201,135200,1442560500,28100,28100,28100,28100,510
|
|
20231201,135100,1428229500,28150,28150,28150,28150,1
|
|
20231201,135000,1428201350,28150,28150,28150,28150,1
|
|
20231201,134900,1428173200,28150,28150,28150,28150,0
|
|
20231201,134800,1428173200,28150,28150,28150,28150,11
|
|
20231201,134700,1427863550,28150,28150,28150,28150,0
|
|
20231201,134600,1427863550,28150,28150,28150,28100,58
|
|
20231201,134500,1426232850,28150,28150,28150,28100,353
|
|
20231201,134400,1416311250,28150,28150,28150,28150,201
|
|
20231201,134300,1410653100,28100,28150,28150,28100,68
|
|
20231201,134200,1408741800,28150,28100,28150,28100,140
|
|
20231201,134100,1404805800,28150,28150,28150,28150,0
|
|
20231201,134000,1404805800,28150,28150,28150,28100,3
|
|
20231201,133900,1404721400,28100,28150,28150,28100,162
|
|
20231201,133800,1400168700,28150,28150,28150,28150,110
|
|
20231201,133700,1397072200,28150,28150,28150,28150,35
|
|
20231201,133600,1396086950,28150,28150,28150,28150,0
|
|
20231201,133500,1396086950,28150,28150,28150,28150,2
|
|
20231201,133400,1396030650,28200,28200,28200,28200,10
|
|
20231201,133300,1395748650,28150,28150,28150,28150,0
|
|
20231201,133200,1395748650,28150,28150,28150,28150,0
|
|
20231201,133100,1395748650,28150,28200,28200,28150,2
|
|
20231201,133000,1395692300,28100,28100,28100,28100,20
|
|
20231201,132900,1395130300,28100,28200,28200,28100,4
|
|
20231201,132800,1395017600,28200,28200,28200,28200,4
|
|
20231201,132700,1394904800,28200,28150,28200,28100,141
|
|
20231201,132600,1390937400,28150,28150,28150,28150,40
|
|
20231201,132500,1389811400,28150,28150,28150,28150,250
|
|
20231201,132400,1382773900,28100,28100,28100,28100,10
|
|
20231201,132300,1382492900,28150,28100,28200,28100,81
|
|
20231201,132200,1380216200,28150,28150,28200,28150,730
|
|
20231201,132100,1359666650,28150,28150,28150,28100,206
|
|
20231201,132000,1353873000,28150,28150,28150,28150,20
|
|
20231201,131900,1353310000,28150,28150,28150,28150,10
|
|
20231201,131800,1353028500,28150,28150,28150,28150,238
|
|
20231201,131700,1346328800,28100,28100,28100,28100,0
|
|
20231201,131600,1346328800,28100,28100,28100,28100,12
|
|
20231201,131500,1345991600,28100,28100,28100,28100,100
|
|
20231201,131400,1343181600,28100,28150,28150,28100,140
|
|
20231201,131300,1339246600,28150,28100,28150,28100,48
|
|
20231201,131200,1337897400,28100,28100,28150,28100,122
|
|
20231201,131100,1334469150,28150,28150,28150,28150,0
|
|
20231201,131000,1334469150,28150,28100,28150,28100,31
|
|
20231201,130900,1333598000,28150,28150,28150,28150,1
|
|
20231201,130800,1333569850,28150,28150,28150,28150,6
|
|
20231201,130700,1333400950,28150,28150,28150,28150,0
|
|
20231201,130600,1333400950,28150,28150,28150,28150,0
|
|
20231201,130500,1333400950,28150,28100,28150,28100,205
|
|
20231201,130400,1327640200,28150,28150,28150,28150,36
|
|
20231201,130300,1326626800,28150,28150,28150,28100,72
|
|
20231201,130200,1324601650,28150,28150,28150,28150,12
|
|
20231201,130100,1324263850,28150,28150,28150,28150,33
|
|
20231201,130000,1323334900,28150,28100,28150,28100,10
|
|
20231201,125900,1323053850,28150,28150,28150,28150,2
|
|
20231201,125800,1322997550,28150,28150,28150,28150,0
|
|
20231201,125700,1322997550,28150,28150,28150,28150,1
|
|
20231201,125600,1322969400,28150,28150,28150,28150,5
|
|
20231201,125500,1322828650,28150,28150,28150,28150,100
|
|
20231201,125400,1320013650,28150,28150,28150,28150,0
|
|
20231201,125300,1320013650,28150,28100,28150,28100,12
|
|
20231201,125200,1319675900,28150,28150,28150,28150,2
|
|
20231201,125100,1319619600,28150,28150,28150,28150,0
|
|
20231201,125000,1319619600,28150,28150,28150,28150,20
|
|
20231201,124900,1319056600,28150,28150,28150,28150,1
|
|
20231201,124800,1319028450,28100,28150,28150,28100,11
|
|
20231201,124700,1318718850,28150,28150,28150,28150,0
|
|
20231201,124600,1318718850,28150,28150,28150,28150,0
|
|
20231201,124500,1318718850,28150,28200,28200,28150,712
|
|
20231201,124400,1298675550,28200,28200,28200,28150,15
|
|
20231201,124300,1298253000,28200,28150,28200,28150,522
|
|
20231201,124200,1283558650,28150,28150,28150,28150,0
|
|
20231201,124100,1283558650,28150,28150,28150,28150,0
|
|
20231201,124000,1283558650,28150,28100,28150,28100,286
|
|
20231201,123900,1275521050,28150,28150,28150,28150,0
|
|
20231201,123800,1275521050,28150,28100,28150,28100,481
|
|
20231201,123700,1262004900,28100,28150,28150,28100,23
|
|
20231201,123600,1261357950,28100,28150,28150,28100,10
|
|
20231201,123500,1261076550,28150,28100,28150,28100,3
|
|
20231201,123400,1260992200,28150,28150,28150,28100,81
|
|
20231201,123300,1258714050,28150,28150,28150,28150,1
|
|
20231201,123200,1258685900,28150,28100,28150,28100,41
|
|
20231201,123100,1257533700,28150,28100,28150,28100,34
|
|
20231201,123000,1256577500,28150,28150,28150,28150,20
|
|
20231201,122900,1256014500,28150,28150,28150,28150,0
|
|
20231201,122800,1256014500,28150,28150,28150,28150,0
|
|
20231201,122700,1256014500,28150,28150,28150,28150,52
|
|
20231201,122600,1254550700,28200,28200,28200,28200,100
|
|
20231201,122500,1251730700,28200,28200,28200,28200,1
|
|
20231201,122400,1251702500,28200,28200,28200,28200,0
|
|
20231201,122300,1251702500,28200,28200,28200,28200,1
|
|
20231201,122200,1251674300,28150,28150,28150,28150,0
|
|
20231201,122100,1251674300,28150,28150,28150,28150,7
|
|
20231201,122000,1251477250,28200,28200,28200,28200,1
|
|
20231201,121900,1251449050,28200,28200,28200,28200,0
|
|
20231201,121800,1251449050,28200,28200,28200,28200,0
|
|
20231201,121700,1251449050,28200,28200,28200,28200,1
|
|
20231201,121600,1251420850,28150,28150,28150,28150,17
|
|
20231201,121500,1250942300,28200,28200,28200,28200,0
|
|
20231201,121400,1250942300,28200,28150,28200,28100,498
|
|
20231201,121300,1236924350,28100,28050,28100,28050,306
|
|
20231201,121200,1228326250,28100,28100,28100,28050,43
|
|
20231201,121100,1227120000,28050,28150,28150,28050,1714
|
|
20231201,121000,1178991400,28100,28100,28150,28100,126
|
|
20231201,120900,1175445250,28100,28100,28150,28100,60
|
|
20231201,120800,1173759200,28150,28150,28150,28150,46
|
|
20231201,120700,1172464300,28200,28150,28200,28150,27
|
|
20231201,120600,1171704150,28150,28150,28150,28150,516
|
|
20231201,120500,1157178750,28200,28250,28250,28200,56
|
|
20231201,120400,1155599450,28200,28200,28200,28200,47
|
|
20231201,120300,1154274050,28250,28250,28250,28250,1
|
|
20231201,120200,1154245800,28250,28250,28250,28250,0
|
|
20231201,120100,1154245800,28250,28200,28250,28200,2
|
|
20231201,120000,1154189350,28250,28200,28250,28200,111
|
|
20231201,115900,1151054650,28250,28250,28250,28250,0
|
|
20231201,115800,1151054650,28250,28250,28250,28250,0
|
|
20231201,115700,1151054650,28250,28250,28250,28250,0
|
|
20231201,115600,1151054650,28250,28250,28250,28250,0
|
|
20231201,115500,1151054650,28250,28250,28250,28250,0
|
|
20231201,115400,1151054650,28250,28250,28250,28250,7
|
|
20231201,115300,1150856900,28250,28250,28250,28250,36
|
|
20231201,115200,1149839900,28250,28250,28250,28150,592
|
|
20231201,115100,1133122950,28150,28200,28200,28150,118
|
|
20231201,115000,1129798500,28250,28250,28250,28250,0
|
|
20231201,114900,1129798500,28250,28250,28250,28250,0
|
|
20231201,114800,1129798500,28250,28250,28250,28250,5
|
|
20231201,114700,1129657250,28250,28200,28250,28150,148
|
|
20231201,114600,1125483850,28200,28200,28200,28200,0
|
|
20231201,114500,1125483850,28200,28150,28200,28150,16
|
|
20231201,114400,1125033100,28200,28200,28200,28200,10
|
|
20231201,114300,1124751100,28200,28150,28200,28150,201
|
|
20231201,114200,1119092900,28150,28150,28150,28150,390
|
|
20231201,114100,1108114400,28200,28250,28250,28200,81
|
|
20231201,114000,1105830100,28200,28250,28250,28200,355
|
|
20231201,113900,1095809100,28250,28200,28250,28200,63
|
|
20231201,113800,1094032450,28250,28250,28250,28250,11
|
|
20231201,113700,1093721700,28200,28250,28250,28200,63
|
|
20231201,113600,1091943050,28250,28250,28250,28200,13
|
|
20231201,113500,1091576300,28200,28200,28200,28200,5
|
|
20231201,113400,1091435300,28250,28200,28250,28200,118
|
|
20231201,113300,1088107650,28250,28250,28250,28250,3
|
|
20231201,113200,1088022900,28250,28250,28250,28250,1
|
|
20231201,113100,1087994650,28200,28250,28250,28200,6
|
|
20231201,113000,1087825350,28200,28250,28250,28200,11
|
|
20231201,112900,1087515100,28250,28200,28250,28200,299
|
|
20231201,112800,1079078300,28250,28200,28250,28200,7
|
|
20231201,112700,1078880850,28200,28200,28200,28200,100
|
|
20231201,112600,1076060850,28250,28250,28250,28250,1
|
|
20231201,112500,1076032600,28250,28250,28250,28250,2
|
|
20231201,112400,1075976100,28250,28250,28250,28200,7
|
|
20231201,112300,1075778400,28250,28200,28250,28200,12
|
|
20231201,112200,1075439950,28250,28250,28250,28250,127
|
|
20231201,112100,1071852200,28250,28250,28250,28250,40
|
|
20231201,112000,1070722200,28300,28250,28300,28250,66
|
|
20231201,111900,1068857650,28300,28300,28300,28300,0
|
|
20231201,111800,1068857650,28300,28300,28300,28300,1
|
|
20231201,111700,1068829350,28300,28300,28300,28300,306
|
|
20231201,111600,1060169550,28300,28300,28300,28300,10
|
|
20231201,111500,1059886550,28300,28300,28300,28300,3
|
|
20231201,111400,1059801650,28300,28300,28300,28300,2
|
|
20231201,111300,1059745050,28300,28300,28300,28300,50
|
|
20231201,111200,1058330050,28300,28300,28300,28300,0
|
|
20231201,111100,1058330050,28300,28250,28300,28250,202
|
|
20231201,111000,1052623500,28250,28250,28250,28250,2
|
|
20231201,110900,1052567000,28250,28250,28250,28250,177
|
|
20231201,110800,1047566750,28250,28250,28250,28250,10
|
|
20231201,110700,1047284250,28250,28200,28250,28200,3
|
|
20231201,110600,1047199600,28250,28250,28250,28250,3
|
|
20231201,110500,1047114850,28300,28300,28300,28300,0
|
|
20231201,110400,1047114850,28300,28300,28300,28300,1
|
|
20231201,110300,1047086550,28200,28200,28300,28200,187
|
|
20231201,110200,1041810250,28300,28250,28300,28200,139
|
|
20231201,110100,1037888450,28300,28250,28300,28250,18
|
|
20231201,110000,1037379900,28250,28200,28250,28200,2
|
|
20231201,105900,1037323450,28250,28250,28250,28250,55
|
|
20231201,105800,1035769700,28250,28250,28250,28200,76
|
|
20231201,105700,1033623250,28200,28250,28250,28200,87
|
|
20231201,105600,1031166650,28300,28300,28300,28300,0
|
|
20231201,105500,1031166650,28300,28350,28350,28300,682
|
|
20231201,105400,1011865150,28400,28400,28400,28400,1
|
|
20231201,105300,1011836750,28350,28350,28350,28350,1
|
|
20231201,105200,1011808400,28350,28400,28400,28350,73
|
|
20231201,105100,1009738250,28400,28400,28400,28400,31
|
|
20231201,105000,1008857850,28450,28450,28450,28450,82
|
|
20231201,104900,1006524950,28550,28550,28550,28550,32
|
|
20231201,104800,1005611350,28550,28700,28700,28550,419
|
|
20231201,104700,993633900,28700,28550,28700,28550,2080
|
|
20231201,104600,934118200,28550,28500,28550,28500,428
|
|
20231201,104500,921920150,28500,28350,28500,28300,231
|
|
20231201,104400,915369850,28400,28300,28400,28300,313
|
|
20231201,104300,906511850,28350,28350,28350,28350,1
|
|
20231201,104200,906483500,28400,28350,28400,28300,396
|
|
20231201,104100,895258150,28350,28400,28400,28350,37
|
|
20231201,104000,894209150,28350,28350,28400,28350,3
|
|
20231201,103900,894124050,28400,28400,28400,28400,1
|
|
20231201,103800,894095650,28350,28350,28350,28350,171
|
|
20231201,103700,889247800,28350,28300,28350,28300,31
|
|
20231201,103600,888370450,28350,28350,28350,28250,54
|
|
20231201,103500,886843750,28350,28350,28350,28350,1
|
|
20231201,103400,886815400,28200,28200,28200,28150,77
|
|
20231201,103300,884644100,28200,28200,28200,28200,7
|
|
20231201,103200,884446700,28200,28200,28200,28200,8
|
|
20231201,103100,884221100,28200,28200,28200,28200,0
|
|
20231201,103000,884221100,28200,28200,28200,28200,136
|
|
20231201,102900,880385900,28200,28200,28250,28200,178
|
|
20231201,102800,875366250,28200,28250,28250,28200,100
|
|
20231201,102700,872543250,28200,28350,28350,28200,527
|
|
20231201,102600,857666600,28300,28350,28350,28300,377
|
|
20231201,102500,846988650,28400,28400,28400,28400,0
|
|
20231201,102400,846988650,28400,28400,28400,28350,36
|
|
20231201,102300,845967500,28500,28500,28500,28500,0
|
|
20231201,102200,845967500,28500,28500,28500,28500,1
|
|
20231201,102100,845939000,28350,28350,28350,28350,406
|
|
20231201,102000,834428900,28200,28300,28300,28200,235
|
|
20231201,101900,827792800,28350,28350,28350,28350,4
|
|
20231201,101800,827679400,28350,28350,28350,28350,1
|
|
20231201,101700,827651050,28250,28250,28250,28250,18
|
|
20231201,101600,827142550,28300,28350,28350,28300,292
|
|
20231201,101500,818878850,28300,28350,28350,28300,20
|
|
20231201,101400,818312350,28350,28350,28350,28350,119
|
|
20231201,101300,814938700,28350,28300,28400,28300,520
|
|
20231201,101200,800182650,28250,28250,28250,28200,355
|
|
20231201,101100,790155300,28200,28250,28250,28200,781
|
|
20231201,101000,768125950,28250,28300,28300,28250,77
|
|
20231201,100900,765950650,28250,28250,28250,28250,104
|
|
20231201,100800,763012650,28200,28200,28250,28200,112
|
|
20231201,100700,759854200,28250,28250,28250,28200,60
|
|
20231201,100600,758161600,28250,28250,28250,28200,110
|
|
20231201,100500,755056650,28200,28250,28250,28200,182
|
|
20231201,100400,749920700,28250,28200,28250,28200,157
|
|
20231201,100300,745489000,28250,28250,28250,28200,80
|
|
20231201,100200,743231450,28250,28250,28250,28200,222
|
|
20231201,100100,736962500,28250,28200,28250,28200,182
|
|
20231201,100000,731824550,28200,28200,28200,28150,251
|
|
20231201,095900,724752050,28200,28250,28250,28200,580
|
|
20231201,095800,708392200,28250,28250,28250,28250,344
|
|
20231201,095700,698674200,28250,28250,28250,28250,50
|
|
20231201,095600,697261700,28250,28250,28300,28250,320
|
|
20231201,095500,688221650,28300,28350,28350,28300,1423
|
|
20231201,095400,647929750,28350,28400,28400,28300,85
|
|
20231201,095300,645521150,28350,28350,28350,28350,161
|
|
20231201,095200,640956800,28350,28300,28350,28300,248
|
|
20231201,095100,633936000,28350,28350,28400,28350,52
|
|
20231201,095000,632461750,28350,28350,28350,28350,181
|
|
20231201,094900,627330400,28350,28350,28350,28300,232
|
|
20231201,094800,620755650,28300,28300,28350,28300,140
|
|
20231201,094700,616791450,28300,28350,28350,28300,365
|
|
20231201,094600,606445250,28400,28450,28450,28350,158
|
|
20231201,094500,601958050,28450,28500,28500,28450,301
|
|
20231201,094400,593387750,28500,28550,28600,28450,108
|
|
20231201,094300,590308350,28550,28450,28550,28450,194
|
|
20231201,094200,584783400,28450,28450,28450,28450,124
|
|
20231201,094100,581255600,28450,28500,28500,28450,140
|
|
20231201,094000,577272400,28500,28600,28600,28500,203
|
|
20231201,093900,571484850,28550,28600,28600,28550,22
|
|
20231201,093800,570856550,28600,28550,28600,28550,149
|
|
20231201,093700,566601550,28500,28500,28500,28500,0
|
|
20231201,093600,566601550,28500,28600,28600,28450,233
|
|
20231201,093500,559955550,28650,28800,28800,28650,468
|
|
20231201,093400,546521900,28850,28800,29000,28800,1362
|
|
20231201,093300,507190450,28800,28850,28850,28700,753
|
|
20231201,093200,485522500,28850,28750,28850,28750,618
|
|
20231201,093100,467724750,28750,28550,28800,28550,1819
|
|
20231201,093000,415690250,28500,28350,28500,28350,270
|
|
20231201,092900,408004450,28350,28250,28400,28250,909
|
|
20231201,092800,382246750,28250,28350,28350,28250,78
|
|
20231201,092700,380042600,28300,28300,28350,28300,289
|
|
20231201,092600,371852450,28300,28200,28300,28200,526
|
|
20231201,092500,356978750,28250,28250,28300,28250,170
|
|
20231201,092400,352176050,28200,28050,28200,28050,301
|
|
20231201,092300,343700400,28050,28150,28150,28050,227
|
|
20231201,092200,337332550,28150,28150,28150,28150,10
|
|
20231201,092100,337051050,28150,28050,28200,28050,110
|
|
20231201,092000,333957200,28050,28000,28050,27900,1054
|
|
20231201,091900,304485200,28000,28050,28050,27950,862
|
|
20231201,091800,280352500,28000,28100,28100,28000,1173
|
|
20231201,091700,247491350,28100,28100,28150,28050,1257
|
|
20231201,091600,212194300,28100,28200,28300,28100,420
|
|
20231201,091500,200355650,28200,28350,28350,28200,89
|
|
20231201,091400,197845400,28200,28200,28200,28200,296
|
|
20231201,091300,189498200,28200,28250,28250,28150,448
|
|
20231201,091200,176870250,28300,28150,28300,28150,1238
|
|
20231201,091100,141935000,28150,28250,28250,28150,63
|
|
20231201,091000,140160550,28300,28350,28350,28100,393
|
|
20231201,090900,129043250,28350,28400,28400,28350,156
|
|
20231201,090800,124618300,28400,28400,28400,28400,139
|
|
20231201,090700,120670700,28450,28200,28450,28200,47
|
|
20231201,090600,119334800,28200,28450,28500,28050,1315
|
|
20231201,090500,82140150,28450,28300,28450,28300,29
|
|
20231201,090400,81317000,28300,28250,28350,28100,485
|
|
20231201,090300,67616950,28150,28200,28200,28150,299
|
|
20231201,090200,59191900,28200,28300,28450,28200,834
|
|
20231201,090100,35639050,28300,28600,28600,28150,781
|
|
20231201,090000,13513700,28600,28850,28850,28600,443
|